|
Closing price on 4/18/2012
|
|
| Open |
8.80 |
| High |
9.00 |
| Low |
8.60 |
| Volume |
128,070 |
| Split-adjusted Price |
3.08 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2012
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.60
|
8.90
|
8.90
|
3.08
|
128,070
|
|
|
4/17/2012
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.90
|
3.08
|
55,030
|
|
|
4/16/2012
|
+0.20 / +2.33%
|
8.50
|
8.90
|
8.40
|
8.80
|
8.80
|
3.04
|
65,720
|
|
|
4/13/2012
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.40
|
8.60
|
8.60
|
2.97
|
62,760
|
|
|
4/12/2012
|
+0.40 / +4.88%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
2.97
|
245,200
|
|
|
4/11/2012
|
+0.30 / +3.80%
|
7.90
|
8.20
|
7.90
|
8.20
|
8.20
|
2.83
|
165,820
|
|
|
4/10/2012
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.70
|
7.90
|
7.90
|
2.73
|
50,100
|
|
|
4/9/2012
|
+0.20 / +2.60%
|
7.80
|
7.90
|
7.60
|
7.90
|
7.90
|
2.73
|
11,450
|
|
|
4/6/2012
|
-0.20 / -2.53%
|
7.70
|
7.90
|
7.70
|
7.70
|
7.70
|
2.66
|
25,580
|
|
|
4/5/2012
|
+0.10 / +1.28%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.90
|
2.73
|
1,870
|
|
|
4/4/2012
|
+0.20 / +2.63%
|
7.80
|
7.80
|
7.60
|
7.80
|
7.80
|
2.70
|
28,890
|
|
|
4/3/2012
|
0.00 / 0.00%
|
7.50
|
7.80
|
7.50
|
7.60
|
7.60
|
2.63
|
24,810
|
|
|
3/30/2012
|
-0.20 / -2.56%
|
7.90
|
7.90
|
7.60
|
7.60
|
7.60
|
2.63
|
47,020
|
|
|
3/29/2012
|
-0.20 / -2.50%
|
8.10
|
8.10
|
7.70
|
7.80
|
7.80
|
2.70
|
30,810
|
|
|
3/28/2012
|
-0.10 / -1.23%
|
8.10
|
8.10
|
7.80
|
8.00
|
8.00
|
2.76
|
27,940
|
|
|
3/27/2012
|
-0.40 / -4.71%
|
8.60
|
8.60
|
8.10
|
8.10
|
8.10
|
2.80
|
38,530
|
|
|
3/26/2012
|
+0.40 / +4.94%
|
8.20
|
8.50
|
8.00
|
8.50
|
8.50
|
2.94
|
127,430
|
|
|
3/23/2012
|
+0.10 / +1.25%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.10
|
2.80
|
85,110
|
|
|
3/22/2012
|
-1.70 / -17.53%
|
8.40
|
8.40
|
7.80
|
8.00
|
8.00
|
2.76
|
108,280
|
|
|
3/21/2012
|
+0.20 / +2.11%
|
9.60
|
9.80
|
9.30
|
9.70
|
9.70
|
2.76
|
168,150
|
|
|
3/20/2012
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.50
|
2.71
|
106,440
|
|
|
3/19/2012
|
+0.40 / +4.35%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.60
|
2.74
|
320,860
|
|
|
3/16/2012
|
+0.40 / +4.55%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.20
|
2.62
|
126,370
|
|
|
3/15/2012
|
+0.40 / +4.76%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.51
|
1,930
|
|
|
3/14/2012
|
+0.40 / +5.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.39
|
52,330
|
|
|
3/13/2012
|
-0.40 / -4.76%
|
8.10
|
8.40
|
8.00
|
8.00
|
8.00
|
2.28
|
6,110
|
|
|
3/12/2012
|
-0.10 / -1.18%
|
8.20
|
8.40
|
8.10
|
8.40
|
8.40
|
2.39
|
36,260
|
|
|
3/9/2012
|
-0.10 / -1.16%
|
8.30
|
8.50
|
8.20
|
8.50
|
8.50
|
2.42
|
16,970
|
|
|
3/8/2012
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.20
|
8.60
|
8.60
|
2.45
|
6,510
|
|
|
3/7/2012
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.20
|
8.60
|
8.60
|
2.45
|
82,900
|
|
|